iShares MSCI USA ESG Enhanced UCITS ETF - EEDS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.83	11.85	11.85	11.9	11.77	596,573
February 19, 2026	11.86	11.81	11.81	11.86	11.79	309,275
February 18, 2026	11.8	11.87	11.87	11.88	11.79	183,862
February 17, 2026	11.7	11.76	11.76	11.77	11.68	263,972
February 16, 2026	11.8	11.73	11.73	11.8	11.72	925,315
February 13, 2026	11.73	11.77	11.77	11.77	11.67	960,802
February 12, 2026	11.98	11.78	11.78	11.98	11.78	274,912
February 11, 2026	11.97	11.94	11.94	12.01	11.92	87,348
February 10, 2026	11.99	12	12	12.02	11.96	69,372
February 09, 2026	12.01	11.99	11.99	12.01	11.88	137,548
February 06, 2026	11.69	11.86	11.86	11.86	11.69	621,744
February 05, 2026	11.88	11.75	11.75	11.88	11.68	450,511
February 04, 2026	11.94	11.87	11.87	11.94	11.87	388,676
February 03, 2026	12.07	11.93	11.93	12.07	11.92	2.4M
February 02, 2026	11.85	12.02	12.02	12.03	11.85	196,127
January 30, 2026	11.92	11.97	11.97	12.01	11.92	111,082
January 29, 2026	12.11	11.92	11.92	12.11	11.91	555,989
January 28, 2026	12.12	12.07	12.07	12.13	12.07	134,653
January 27, 2026	12.08	12.09	12.09	12.09	12.06	274,925
January 26, 2026	11.96	12.04	12.04	12.04	11.94	115,025
January 23, 2026	11.94	11.98	11.98	12	11.94	122,189
January 22, 2026	11.93	11.98	11.98	12.03	11.93	46,068
January 21, 2026	11.8	11.86	11.86	11.88	11.74	108,728
January 20, 2026	11.87	11.88	11.88	11.88	11.8	407,722
January 19, 2026	11.91	11.89	11.89	11.92	11.87	75,328
January 16, 2026	12.07	12.05	12.05	12.07	12.02	8.01M
January 15, 2026	12.02	12.08	12.08	12.09	12.02	125,748
January 14, 2026	12.05	11.96	11.96	12.06	11.95	105,988
January 13, 2026	12.08	12.07	12.07	12.11	12.04	207,771
January 12, 2026	12.01	12.08	12.08	12.09	11.99	138,720
January 09, 2026	12.04	12.07	12.07	12.07	12.04	3.14M
January 08, 2026	12.01	12.03	12.03	12.04	12	702,993
January 07, 2026	12.05	12.08	12.08	12.08	12.05	183,044
January 06, 2026	12	12.01	12.01	12.02	11.98	1.25M
January 05, 2026	11.92	12	12	12.01	11.91	523,964
January 02, 2026	11.94	11.89	11.89	11.97	11.87	89,359
December 31, 2025	11.96	11.97	11.97	11.97	11.96	10,673
December 30, 2025	11.99	12	12	12.01	11.98	57,749
December 29, 2025	12.03	11.99	11.99	12.04	11.99	26,338
December 24, 2025	12	12.01	12.01	12.01	12	12,680
December 23, 2025	11.96	11.99	11.99	11.99	11.93	38,298
December 22, 2025	11.92	11.96	11.96	11.96	11.91	296,207
December 19, 2025	11.79	11.87	11.87	11.87	11.78	112,558
December 18, 2025	11.71	11.82	11.82	11.83	11.7	120,533
December 17, 2025	11.82	11.73	11.73	11.86	11.73	119,550
December 16, 2025	11.78	11.78	11.78	11.86	11.78	7.85M
December 15, 2025	11.9	11.88	11.88	11.94	11.83	215,170
December 12, 2025	12	11.87	11.87	12.01	11.86	349,246
December 11, 2025	11.87	11.93	11.93	11.94	11.87	356,917
December 10, 2025	11.96	11.96	11.9	11.96	11.92	49,017
December 09, 2025	11.97	11.99	11.94	11.99	11.95	111,716
December 08, 2025	12.02	11.97	11.92	12.03	11.95	176,657
December 05, 2025	12	11.99	11.99	12.04	11.99	267,103
December 04, 2025	11.95	11.96	11.96	11.99	11.94	881,611
December 03, 2025	11.94	11.93	11.93	11.95	11.88	251,014
December 02, 2025	11.87	11.89	11.89	11.95	11.87	118,876
December 01, 2025	11.87	11.91	11.91	11.91	11.84	858,054
November 28, 2025	11.97	11.93	11.93	11.97	11.88	94,505
November 27, 2025	11.88	11.88	11.88	11.89	11.87	57,976
November 26, 2025	11.84	11.89	11.89	11.89	11.82	538,536

iShares MSCI USA ESG Enhanced UCITS ETF (EEDS.L) LSE